| Macro-sector: Services | Band: Dynamic F&O | High52 Price: 860.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Services | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 16-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 5; VWAP21: 708.90 | Low52 Price: 481.0 | Barrier: 606.5; Drift%: 1.37 |
| Basic Industry: Logistics Solution Provider | Total Equity: 761,617,935 | Low52 Date: 03-Mar-2025 | SHP: 54.8 / 13.1 / 26.19 / 5.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 202 | ||||
| High/Low Price | Quarter: 795.4 / 601.25 | Month: 791.0 / 645.3 | Week: 765.45 / 595.0 | Day: 627.9 / 613.5 | Sis67: 252 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 627.85 | 627.90 | 613.50 | 614.95 | 618.89 | -2.05 | 46,835.69 | 765,764 | 1.65 | 317,504 | 1.72 | 19.65 | 72 |
| 2 | 10-Jul | 618.00 | 629.20 | 615.45 | 627.85 | 624.51 | 2.03 | 47,818.18 | 2,800,958 | 6.04 | 920,791 | 4.99 | 57.50 | 207 |
| 3 | 09-Jul | 598.35 | 616.50 | 594.85 | 615.35 | 610.29 | 2.84 | 46,866.16 | 2,743,583 | 5.92 | 1,336,969 | 7.24 | 81.59 | 301 |
| 4 | 08-Jul | 593.05 | 601.50 | 588.10 | 598.35 | 595.03 | 0.20 | 45,571.41 | 1,238,893 | 2.67 | 501,775 | 2.72 | 29.86 | 113 |
| 5 | 07-Jul | 602.00 | 602.45 | 590.05 | 597.15 | 593.73 | -0.42 | 45,480.01 | 1,577,967 | 3.41 | 874,152 | 4.73 | 51.90 | 197 |
| 6 | 04-Jul | 597.00 | 606.50 | 595.00 | 599.65 | 599.97 | -19.54 | 45,670.42 | 2,351,859 | 5.08 | 988,628 | 5.35 | 59.31 | 223 |
| 7 | 03-Jul | 748.00 | 753.65 | 743.05 | 745.25 | 746.53 | 0.13 | 56,759.58 | 1,421,722 | 3.07 | 931,752 | 5.05 | 69.56 | 262 |
| 8 | 02-Jul | 748.00 | 752.00 | 737.50 | 744.25 | 743.37 | -0.20 | 56,683.41 | 1,178,924 | 2.54 | 582,888 | 3.16 | 43.33 | 164 |
| 9 | 01-Jul | 764.00 | 764.90 | 744.00 | 745.75 | 748.77 | -1.85 | 56,797.66 | 1,545,260 | 3.33 | 913,658 | 4.95 | 68.41 | 257 |
| 10 | 30-Jun | 760.15 | 765.45 | 757.25 | 759.80 | 760.96 | 0.46 | 57,867.73 | 1,498,279 | 3.23 | 789,386 | 4.28 | 60.07 | 222 |
| 11 | 27-Jun | 757.45 | 763.90 | 754.20 | 756.35 | 758.78 | 0.29 | 57,604.97 | 1,347,206 | 2.91 | 843,335 | 4.57 | 63.99 | 237 |
| 12 | 26-Jun | 760.40 | 761.95 | 744.95 | 754.20 | 751.70 | -0.26 | 57,441.22 | 1,839,503 | 3.97 | 1,031,763 | 5.59 | 77.56 | 290 |
| 13 | 25-Jun | 752.00 | 759.10 | 747.40 | 756.15 | 752.96 | 1.46 | 57,589.74 | 1,019,833 | 2.20 | 524,082 | 2.84 | 39.46 | 148 |
| 14 | 24-Jun | 746.00 | 755.00 | 742.00 | 745.25 | 748.14 | 1.35 | 56,759.58 | 1,016,110 | 2.19 | 455,356 | 2.47 | 34.07 | 128 |
| 15 | 23-Jun | 737.90 | 739.95 | 729.25 | 735.35 | 735.92 | -0.39 | 56,005.57 | 967,059 | 2.09 | 516,629 | 2.80 | 38.02 | 145 |
| 16 | 20-Jun | 731.60 | 740.40 | 728.00 | 738.25 | 735.49 | 1.41 | 56,226.44 | 1,188,510 | 2.57 | 573,614 | 3.11 | 42.19 | 161 |
| 17 | 19-Jun | 747.50 | 747.50 | 725.50 | 727.95 | 732.66 | -2.39 | 55,441.98 | 785,289 | 1.69 | 423,796 | 2.30 | 31.05 | 119 |
| 18 | 18-Jun | 749.00 | 758.00 | 743.95 | 745.75 | 749.64 | -0.67 | 56,797.66 | 463,355 | 1.00 | 184,629 | 1.00 | 13.84 | 52 |
| 19 | 17-Jun | 764.60 | 766.85 | 748.30 | 750.75 | 755.05 | -1.81 | 57,178.47 | 512,843 | 1.11 | 243,646 | 1.32 | 18.40 | 69 |
| 20 | 16-Jun | 759.00 | 767.45 | 750.35 | 764.60 | 761.62 | 0.41 | 58,233.31 | 627,121 | 1.35 | 266,115 | 1.44 | 20.27 | 75 |
| 21 | 13-Jun | 753.95 | 769.80 | 752.05 | 761.45 | 762.82 | -1.44 | 57,993.40 | 635,981 | 1.37 | 277,342 | 1.50 | 21.16 | 78 |
| 22 | 12-Jun | 790.95 | 793.20 | 770.15 | 772.60 | 784.32 | -2.13 | 58,842.60 | 1,400,950 | 3.02 | 873,601 | 4.73 | 68.52 | 246 |
| 23 | 11-Jun | 800.05 | 806.90 | 784.50 | 789.45 | 795.00 | -1.31 | 60,125.93 | 758,940 | 1.64 | 337,861 | 1.83 | 26.00 | 95 |
| 24 | 10-Jun | 805.00 | 808.50 | 798.05 | 799.95 | 803.76 | -0.13 | 60,925.63 | 683,470 | 1.48 | 315,704 | 1.71 | 25.38 | 89 |
| 25 | 09-Jun | 810.50 | 813.40 | 798.15 | 801.00 | 802.23 | -1.05 | 61,005.00 | 991,760 | 2.14 | 507,999 | 2.75 | 40.75 | 143 |
| 26 | 06-Jun | 805.00 | 813.30 | 801.90 | 809.50 | 810.17 | 0.65 | 61,652.97 | 1,495,602 | 3.23 | 979,269 | 5.30 | 79.34 | 276 |
| 27 | 05-Jun | 811.85 | 815.05 | 801.60 | 804.25 | 808.16 | -0.09 | 61,253.12 | 1,890,589 | 4.08 | 901,221 | 4.88 | 72.83 | 254 |
| 28 | 04-Jun | 789.00 | 807.50 | 778.35 | 805.00 | 797.49 | 2.43 | 61,310.00 | 3,078,147 | 6.64 | 1,545,533 | 8.37 | 123.25 | 435 |
| 29 | 03-Jun | 780.00 | 797.05 | 775.05 | 785.90 | 788.62 | 1.00 | 59,855.55 | 2,238,570 | 4.83 | 1,349,472 | 7.31 | 106.42 | 380 |
| 30 | 02-Jun | 784.35 | 784.40 | 775.00 | 778.10 | 778.64 | -0.80 | 59,261.49 | 992,423 | 2.14 | 521,892 | 2.83 | 40.64 | 147 |
| 31 | 30-May | 786.00 | 790.40 | 774.10 | 784.40 | 783.28 | -0.20 | 59,741.31 | 2,798,789 | 6.04 | 1,848,886 | 10.01 | 144.82 | 520 |
| 32 | 29-May | 777.85 | 791.00 | 770.10 | 785.95 | 781.43 | 1.01 | 59,859.36 | 3,469,052 | 7.49 | 2,161,259 | 11.71 | 168.89 | 608 |
| 33 | 28-May | 771.90 | 783.70 | 762.00 | 778.10 | 773.87 | 1.22 | 59,261.49 | 4,998,392 | 10.79 | 2,931,803 | 15.88 | 226.88 | 825 |
| 34 | 27-May | 743.50 | 771.45 | 736.85 | 768.70 | 759.14 | 3.54 | 58,545.57 | 5,040,462 | 10.88 | 2,640,961 | 14.30 | 200.49 | 743 |
| 35 | 26-May | 724.45 | 745.60 | 722.05 | 742.40 | 735.53 | 2.98 | 56,542.52 | 4,051,660 | 8.74 | 2,299,578 | 12.46 | 169.14 | 647 |
| 36 | 23-May | 720.00 | 724.35 | 708.20 | 720.90 | 717.72 | -2.31 | 54,905.04 | 4,244,333 | 9.16 | 1,852,524 | 10.03 | 132.96 | 522 |
| 37 | 22-May | 732.00 | 739.65 | 724.80 | 737.95 | 734.48 | 0.87 | 56,203.60 | 2,691,881 | 5.81 | 1,352,202 | 7.32 | 99.32 | 381 |
| 38 | 21-May | 729.00 | 736.45 | 721.00 | 731.55 | 729.31 | 0.63 | 55,716.16 | 1,194,655 | 2.58 | 428,961 | 2.32 | 31.28 | 121 |
| 39 | 20-May | 756.50 | 757.90 | 724.05 | 726.95 | 736.34 | -2.68 | 55,365.82 | 2,600,094 | 5.61 | 1,394,025 | 7.55 | 102.65 | 392 |
| 40 | 19-May | 737.95 | 756.35 | 726.50 | 746.95 | 743.77 | 2.25 | 56,889.05 | 5,174,486 | 11.17 | 2,494,587 | 13.51 | 185.54 | 689 |
| 41 | 16-May | 696.70 | 734.00 | 689.55 | 730.50 | 714.31 | 5.83 | 55,636.19 | 10,905,549 | 23.54 | 6,042,961 | 32.73 | 431.65 | 1,670 |
| 42 | 15-May | 692.60 | 698.70 | 687.75 | 690.25 | 691.17 | 0.42 | 52,570.68 | 2,487,695 | 5.37 | 1,832,214 | 9.92 | 126.64 | 506 |
| 43 | 14-May | 691.05 | 703.45 | 686.30 | 687.35 | 690.16 | -0.30 | 52,349.81 | 2,690,976 | 5.81 | 1,974,784 | 10.70 | 136.29 | 546 |
| 44 | 13-May | 688.70 | 701.90 | 688.00 | 689.40 | 694.86 | 0.17 | 52,505.94 | 1,385,367 | 2.99 | 673,679 | 3.65 | 46.81 | 186 |
| 45 | 12-May | 670.10 | 690.95 | 668.00 | 688.25 | 679.04 | 6.10 | 52,418.35 | 1,169,913 | 2.52 | 607,138 | 3.29 | 41.23 | 168 |
| 46 | 09-May | 645.30 | 659.15 | 645.30 | 648.65 | 650.73 | -1.33 | 49,402.35 | 925,429 | 2.00 | 481,934 | 2.61 | 31.36 | 133 |
| 47 | 08-May | 683.40 | 684.00 | 650.60 | 657.40 | 668.93 | -3.25 | 50,068.76 | 708,376 | 1.53 | 322,265 | 1.75 | 21.56 | 89 |
| 48 | 07-May | 671.00 | 683.90 | 668.20 | 679.50 | 677.01 | 0.84 | 51,751.94 | 496,218 | 1.07 | 197,837 | 1.07 | 13.39 | 55 |
| 49 | 06-May | 694.40 | 694.80 | 672.00 | 673.85 | 681.59 | -2.40 | 51,321.62 | 719,336 | 1.55 | 404,509 | 2.19 | 27.57 | 112 |
| 50 | 05-May | 685.00 | 695.00 | 682.05 | 690.40 | 689.99 | 1.42 | 52,582.10 | 526,752 | 1.14 | 263,508 | 1.43 | 18.18 | 73 |
| 51 | 02-May | 674.45 | 685.00 | 673.80 | 680.75 | 679.24 | 1.05 | 51,847.14 | 1,122,033 | 2.42 | 676,229 | 3.66 | 45.93 | 187 |
| 52 | 30-Apr | 688.00 | 693.75 | 668.10 | 673.70 | 679.90 | -1.94 | 51,310.20 | 1,678,591 | 3.62 | 1,032,212 | 5.59 | 70.18 | 285 |
| 53 | 29-Apr | 690.60 | 696.90 | 685.45 | 687.05 | 690.02 | 0.24 | 52,326.96 | 536,001 | 1.16 | 235,876 | 1.28 | 16.28 | 65 |
| 54 | 28-Apr | 680.00 | 692.55 | 677.50 | 685.40 | 686.48 | 0.98 | 52,201.29 | 825,320 | 1.78 | 434,737 | 2.35 | 29.84 | 120 |
| 55 | 25-Apr | 712.50 | 714.95 | 675.00 | 678.75 | 689.52 | -4.08 | 51,694.82 | 1,115,564 | 2.41 | 427,148 | 2.31 | 29.45 | 118 |
| 56 | 24-Apr | 714.70 | 715.50 | 705.00 | 707.65 | 708.43 | -0.81 | 53,895.89 | 824,182 | 1.78 | 466,129 | 2.52 | 33.02 | 129 |
| 57 | 23-Apr | 712.00 | 716.50 | 699.20 | 713.45 | 710.07 | 0.47 | 54,337.63 | 914,714 | 1.97 | 375,752 | 2.04 | 26.68 | 104 |
| 58 | 22-Apr | 716.80 | 716.80 | 708.00 | 710.10 | 713.33 | -0.20 | 54,082.49 | 708,994 | 1.53 | 377,304 | 2.04 | 26.91 | 104 |
| 59 | 21-Apr | 701.00 | 716.50 | 699.20 | 711.55 | 710.94 | 1.77 | 54,192.92 | 1,093,697 | 2.36 | 469,912 | 2.55 | 33.41 | 130 |
| 60 | 17-Apr | 698.65 | 702.85 | 690.00 | 699.15 | 698.10 | -0.02 | 53,248.52 | 877,708 | 1.89 | 472,218 | 2.56 | 32.97 | 130 |
| 61 | 16-Apr | 699.00 | 706.90 | 694.50 | 699.30 | 700.84 | 0.47 | 53,259.94 | 1,262,977 | 2.73 | 480,343 | 2.60 | 33.66 | 133 |
| 62 | 15-Apr | 689.00 | 698.40 | 680.30 | 696.05 | 688.44 | 1.64 | 53,012.42 | 1,444,282 | 3.12 | 795,236 | 4.31 | 54.75 | 220 |
| 63 | 11-Apr | 704.50 | 705.20 | 681.20 | 684.80 | 688.96 | -0.06 | 52,155.60 | 1,128,749 | 2.44 | 616,797 | 3.34 | 42.49 | 170 |
| 64 | 09-Apr | 667.00 | 687.20 | 658.50 | 685.20 | 675.57 | 1.84 | 52,186.06 | 724,758 | 1.56 | 266,651 | 1.44 | 18.01 | 74 |
| 65 | 08-Apr | 664.80 | 675.30 | 657.05 | 672.80 | 665.92 | 3.63 | 51,241.65 | 814,678 | 1.76 | 353,195 | 1.91 | 23.52 | 98 |
| 66 | 07-Apr | 642.00 | 666.60 | 641.15 | 649.25 | 650.66 | -5.56 | 49,448.04 | 1,426,664 | 3.08 | 594,674 | 3.22 | 38.69 | 164 |
| 67 | 04-Apr | 707.00 | 712.30 | 682.60 | 687.50 | 691.70 | -3.78 | 52,361.23 | 924,427 | 2.00 | 399,692 | 2.16 | 27.65 | 110 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ARSHIYA ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC AMIABLE ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL JALAN MARINETRAN OLIL PRANIK PRLIND SJLOGISTIC TIMESCAN ZEAL